Nippon Thompson Co., Ltd. (TYO:6480)
Japan · Delayed Price · Currency is JPY 2,076.00
+102.00 (5.17%)
Jul 10, 2026, 3:30 PM JST
Nippon Thompson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2,112.00 | 2,136.00 | 2,032.00 | 2,076.00 | 2,076.00 | 5.17% | 1,243,600 |
| Jul 9, 2026 | 2,000.00 | 2,034.00 | 1,915.00 | 1,974.00 | 1,974.00 | 0.30% | 808,300 |
| Jul 8, 2026 | 1,962.00 | 2,063.00 | 1,944.00 | 1,968.00 | 1,968.00 | -4.05% | 794,000 |
| Jul 7, 2026 | 2,164.00 | 2,221.00 | 2,023.00 | 2,051.00 | 2,051.00 | -7.36% | 865,100 |
| Jul 6, 2026 | 2,198.00 | 2,284.00 | 2,167.00 | 2,214.00 | 2,214.00 | 1.10% | 725,200 |
| Jul 3, 2026 | 2,090.00 | 2,194.00 | 2,056.00 | 2,190.00 | 2,190.00 | 2.96% | 782,300 |
| Jul 2, 2026 | 2,240.00 | 2,249.00 | 2,116.00 | 2,127.00 | 2,127.00 | -6.59% | 1,048,000 |
| Jul 1, 2026 | 2,215.00 | 2,320.00 | 2,211.00 | 2,277.00 | 2,277.00 | 5.17% | 1,172,100 |
| Jun 30, 2026 | 2,170.00 | 2,215.00 | 2,096.00 | 2,165.00 | 2,165.00 | 0.98% | 780,600 |
| Jun 29, 2026 | 2,227.00 | 2,230.00 | 2,077.00 | 2,144.00 | 2,144.00 | -3.64% | 1,043,500 |
| Jun 26, 2026 | 2,391.00 | 2,404.00 | 2,188.00 | 2,225.00 | 2,225.00 | -8.81% | 971,100 |
| Jun 25, 2026 | 2,439.00 | 2,483.00 | 2,386.00 | 2,440.00 | 2,440.00 | 4.32% | 822,700 |
| Jun 24, 2026 | 2,413.00 | 2,491.00 | 2,307.00 | 2,339.00 | 2,339.00 | -3.74% | 962,100 |
| Jun 23, 2026 | 2,540.00 | 2,559.00 | 2,430.00 | 2,430.00 | 2,430.00 | -5.81% | 1,211,500 |
| Jun 22, 2026 | 2,330.00 | 2,580.00 | 2,301.00 | 2,580.00 | 2,580.00 | 15.70% | 1,726,300 |
| Jun 19, 2026 | 2,327.00 | 2,408.00 | 2,219.00 | 2,230.00 | 2,230.00 | -2.71% | 981,300 |
| Jun 18, 2026 | 2,309.00 | 2,385.00 | 2,273.00 | 2,292.00 | 2,292.00 | -1.04% | 1,187,900 |
| Jun 17, 2026 | 2,166.00 | 2,332.00 | 2,144.00 | 2,316.00 | 2,316.00 | 9.04% | 1,517,300 |
| Jun 16, 2026 | 2,011.00 | 2,184.00 | 1,981.00 | 2,124.00 | 2,124.00 | 6.79% | 1,802,100 |
| Jun 15, 2026 | 1,975.00 | 2,007.00 | 1,900.00 | 1,989.00 | 1,989.00 | 7.11% | 932,200 |
| Jun 12, 2026 | 1,933.00 | 1,961.00 | 1,845.00 | 1,857.00 | 1,857.00 | -1.90% | 1,126,400 |
| Jun 11, 2026 | 1,800.00 | 1,920.00 | 1,733.00 | 1,893.00 | 1,893.00 | -1.41% | 1,222,800 |
| Jun 10, 2026 | 1,854.00 | 2,010.00 | 1,772.00 | 1,920.00 | 1,920.00 | 5.73% | 2,284,900 |
| Jun 9, 2026 | 1,857.00 | 1,866.00 | 1,750.00 | 1,816.00 | 1,816.00 | -0.06% | 1,107,700 |
| Jun 8, 2026 | 1,827.00 | 1,870.00 | 1,770.00 | 1,817.00 | 1,817.00 | -6.68% | 1,556,100 |
| Jun 5, 2026 | 1,976.00 | 1,986.00 | 1,894.00 | 1,947.00 | 1,947.00 | -1.77% | 1,059,800 |
| Jun 4, 2026 | 1,915.00 | 2,037.00 | 1,909.00 | 1,982.00 | 1,982.00 | 0.35% | 1,383,100 |
| Jun 3, 2026 | 2,100.00 | 2,135.00 | 1,975.00 | 1,975.00 | 1,975.00 | -5.23% | 1,367,500 |
| Jun 2, 2026 | 2,193.00 | 2,193.00 | 2,013.00 | 2,084.00 | 2,084.00 | -6.59% | 1,440,000 |
| Jun 1, 2026 | 2,235.00 | 2,308.00 | 2,201.00 | 2,231.00 | 2,231.00 | -2.23% | 868,100 |
| May 29, 2026 | 2,305.00 | 2,329.00 | 2,236.00 | 2,282.00 | 2,282.00 | 0.80% | 993,600 |
| May 28, 2026 | 2,153.00 | 2,312.00 | 2,121.00 | 2,264.00 | 2,264.00 | 4.14% | 1,375,500 |
| May 27, 2026 | 2,264.00 | 2,303.00 | 2,134.00 | 2,174.00 | 2,174.00 | -3.25% | 1,150,700 |
| May 26, 2026 | 2,265.00 | 2,308.00 | 2,189.00 | 2,247.00 | 2,247.00 | 1.44% | 1,191,600 |
| May 25, 2026 | 2,116.00 | 2,244.00 | 2,077.00 | 2,215.00 | 2,215.00 | 7.21% | 1,209,100 |
| May 22, 2026 | 2,006.00 | 2,144.00 | 2,004.00 | 2,066.00 | 2,066.00 | 3.51% | 1,056,800 |
| May 21, 2026 | 1,964.00 | 2,034.00 | 1,947.00 | 1,996.00 | 1,996.00 | 4.23% | 1,137,300 |
| May 20, 2026 | 1,900.00 | 1,980.00 | 1,824.00 | 1,915.00 | 1,915.00 | -1.69% | 1,304,200 |
| May 19, 2026 | 2,022.00 | 2,095.00 | 1,935.00 | 1,948.00 | 1,948.00 | -2.99% | 1,754,500 |
| May 18, 2026 | 1,870.00 | 2,069.00 | 1,858.00 | 2,008.00 | 2,008.00 | 11.56% | 2,420,900 |
| May 15, 2026 | 1,883.00 | 1,986.00 | 1,766.00 | 1,800.00 | 1,800.00 | -4.71% | 1,987,500 |
| May 14, 2026 | 1,951.00 | 1,965.00 | 1,861.00 | 1,889.00 | 1,889.00 | -1.61% | 2,052,000 |
| May 13, 2026 | 1,884.00 | 1,995.00 | 1,777.00 | 1,920.00 | 1,920.00 | -0.52% | 4,702,500 |
| May 12, 2026 | 1,930.00 | 1,930.00 | 1,850.00 | 1,930.00 | 1,930.00 | 26.14% | 4,300,500 |
| May 11, 2026 | 1,299.00 | 1,530.00 | 1,205.00 | 1,530.00 | 1,530.00 | 24.39% | 1,455,500 |
| May 8, 2026 | 1,200.00 | 1,238.00 | 1,172.00 | 1,230.00 | 1,230.00 | 2.16% | 912,000 |
| May 7, 2026 | 1,185.00 | 1,238.00 | 1,178.00 | 1,204.00 | 1,204.00 | 5.15% | 1,223,300 |
| May 1, 2026 | 1,114.00 | 1,163.00 | 1,101.00 | 1,145.00 | 1,145.00 | 3.90% | 933,900 |
| Apr 30, 2026 | 1,041.00 | 1,111.00 | 1,038.00 | 1,102.00 | 1,102.00 | 3.86% | 794,800 |
| Apr 28, 2026 | 1,021.00 | 1,061.00 | 1,015.00 | 1,061.00 | 1,061.00 | 4.74% | 510,800 |